Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 32.40 | 32.60 | 32.19 | 32.28 | 81,268 | +0.19(+0.59%) |
Dec 28, 2023 | 31.80 | 32.18 | 31.80 | 32.09 | 90,824 | +0.47(+1.49%) |
Dec 27, 2023 | 31.83 | 31.83 | 31.55 | 31.62 | 95,820 | -0.21(-0.66%) |
Dec 26, 2023 | 32.29 | 32.37 | 31.75 | 31.83 | 262,936 | -1.27(-3.84%) |
Dec 22, 2023 | 33.33 | 33.33 | 32.97 | 33.10 | 201,686 | -0.82(-2.42%) |
Dec 21, 2023 | 33.79 | 33.92 | 33.79 | 33.92 | 78,302 | +0.62(+1.86%) |
Dec 20, 2023 | 33.51 | 33.60 | 33.27 | 33.30 | 90,888 | -0.39(-1.15%) |
Dec 19, 2023 | 33.65 | 33.73 | 33.54 | 33.69 | 136,989 | -0.26(-0.76%) |
Dec 18, 2023 | 33.92 | 34.01 | 33.78 | 33.94 | 61,185 | -0.70(-2.03%) |
Dec 15, 2023 | 34.59 | 34.92 | 34.59 | 34.65 | 75,939 | +0.58(+1.71%) |
Dec 14, 2023 | 34.00 | 34.21 | 33.94 | 34.06 | 102,407 | +0.94(+2.84%) |
Dec 13, 2023 | 33.16 | 33.21 | 32.71 | 33.12 | 215,484 | -0.53(-1.59%) |
Dec 12, 2023 | 33.66 | 33.77 | 33.60 | 33.66 | 76,270 | -0.12(-0.35%) |
Dec 11, 2023 | 34.04 | 34.09 | 33.65 | 33.78 | 87,612 | -0.78(-2.26%) |
Dec 08, 2023 | 34.71 | 34.71 | 34.47 | 34.56 | 33,421 | -0.29(-0.82%) |
Dec 07, 2023 | 34.51 | 34.92 | 34.51 | 34.84 | 30,797 | +0.44(+1.27%) |
Dec 06, 2023 | 34.70 | 34.70 | 34.41 | 34.41 | 80,712 | -0.91(-2.58%) |
Dec 05, 2023 | 35.26 | 35.49 | 35.24 | 35.32 | 57,143 | -0.10(-0.28%) |
Dec 04, 2023 | 35.43 | 35.56 | 35.33 | 35.42 | 100,064 | +0.11(+0.31%) |
Dec 01, 2023 | 34.90 | 35.31 | 34.74 | 35.31 | 40,263 | +0.41(+1.16%) |
Nov 30, 2023 | 34.98 | 35.01 | 34.72 | 34.90 | 51,835 | -0.34(-0.95%) |
Nov 29, 2023 | 35.24 | 35.27 | 35.05 | 35.24 | 112,204 | -0.44(-1.22%) |
Nov 28, 2023 | 35.33 | 35.68 | 35.31 | 35.68 | 53,306 | +0.12(+0.33%) |
Nov 27, 2023 | 35.63 | 35.68 | 35.44 | 35.56 | 103,607 | +0.63(+1.81%) |
Nov 24, 2023 | 34.92 | 34.99 | 34.80 | 34.92 | 150,500 | -0.18(-0.51%) |
Nov 22, 2023 | 35.23 | 35.33 | 35.06 | 35.10 | 50,633 | -0.24(-0.67%) |
Nov 21, 2023 | 35.22 | 35.50 | 35.22 | 35.34 | 41,354 | +0.11(+0.31%) |
Nov 20, 2023 | 34.87 | 35.23 | 34.87 | 35.23 | 62,776 | +0.44(+1.25%) |
Nov 17, 2023 | 34.59 | 34.83 | 34.59 | 34.80 | 101,785 | +0.53(+1.56%) |
Nov 16, 2023 | 34.20 | 34.29 | 34.15 | 34.26 | 60,108 | +0.39(+1.14%) |
Nov 15, 2023 | 33.91 | 34.00 | 33.66 | 33.88 | 67,425 | -0.07(-0.20%) |
Nov 14, 2023 | 33.71 | 34.09 | 33.70 | 33.94 | 74,302 | +0.55(+1.66%) |
Nov 13, 2023 | 33.73 | 33.80 | 33.35 | 33.39 | 223,087 | -0.90(-2.63%) |
Nov 10, 2023 | 34.65 | 34.65 | 34.25 | 34.29 | 39,857 | -0.42(-1.20%) |
Nov 09, 2023 | 34.71 | 34.93 | 34.69 | 34.71 | 65,013 | -0.20(-0.57%) |
Nov 08, 2023 | 35.18 | 35.18 | 34.78 | 34.90 | 80,390 | +0.02(+0.06%) |
Nov 07, 2023 | 34.92 | 35.14 | 34.74 | 34.88 | 100,204 | -0.20(-0.56%) |
Nov 06, 2023 | 34.99 | 35.13 | 34.78 | 35.08 | 128,826 | +0.65(+1.90%) |
Nov 03, 2023 | 33.83 | 34.50 | 33.71 | 34.43 | 80,822 | +0.24(+0.69%) |
Nov 02, 2023 | 34.06 | 34.39 | 33.77 | 34.19 | 169,959 | +0.56(+1.68%) |
Nov 01, 2023 | 32.82 | 33.74 | 32.47 | 33.63 | 80,087 | -0.17(-0.50%) |
Oct 31, 2023 | 34.07 | 34.07 | 33.45 | 33.80 | 86,319 | -0.62(-1.81%) |
Oct 30, 2023 | 34.28 | 34.66 | 34.24 | 34.42 | 64,734 | +0.77(+2.29%) |
Oct 27, 2023 | 33.91 | 34.64 | 33.53 | 33.65 | 176,941 | -0.74(-2.16%) |
Oct 26, 2023 | 34.27 | 34.56 | 34.06 | 34.39 | 186,223 | +0.72(+2.15%) |
Oct 25, 2023 | 34.81 | 34.81 | 33.22 | 33.67 | 207,267 | -2.15(-6.00%) |
Oct 24, 2023 | 35.57 | 36.06 | 35.57 | 35.81 | 113,198 | +0.99(+2.84%) |
Oct 23, 2023 | 34.57 | 35.09 | 34.57 | 34.83 | 104,176 | +0.91(+2.68%) |
Oct 20, 2023 | 34.21 | 34.21 | 33.68 | 33.91 | 107,911 | -0.79(-2.28%) |
Oct 19, 2023 | 35.15 | 35.44 | 34.64 | 34.71 | 142,486 | -0.84(-2.37%) |
Oct 18, 2023 | 35.74 | 35.80 | 35.43 | 35.55 | 115,670 | -1.00(-2.74%) |
Oct 17, 2023 | 36.55 | 36.98 | 36.47 | 36.55 | 85,222 | +0.30(+0.82%) |
Oct 16, 2023 | 36.46 | 36.65 | 36.17 | 36.25 | 71,939 | -0.71(-1.93%) |
Oct 13, 2023 | 37.15 | 37.37 | 36.83 | 36.96 | 107,537 | -0.71(-1.89%) |
Oct 12, 2023 | 37.59 | 37.68 | 36.68 | 37.68 | 97,325 | -0.31(-0.81%) |
Oct 11, 2023 | 38.35 | 38.35 | 37.96 | 37.98 | 89,346 | -0.52(-1.36%) |
Oct 10, 2023 | 38.29 | 38.71 | 38.29 | 38.51 | 87,085 | +0.81(+2.15%) |
Oct 09, 2023 | 38.39 | 38.39 | 37.60 | 37.70 | 124,260 | -1.39(-3.55%) |
Oct 06, 2023 | 38.91 | 39.09 | 38.82 | 39.08 | 52,882 | +0.46(+1.18%) |
Oct 05, 2023 | 38.43 | 38.98 | 38.24 | 38.63 | 183,576 | +0.22(+0.57%) |
Oct 04, 2023 | 38.81 | 38.81 | 38.24 | 38.41 | 192,187 | -0.75(-1.92%) |
Oct 03, 2023 | 39.07 | 39.35 | 38.84 | 39.16 | 143,111 | +0.32(+0.82%) |